ケーズホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2016/12/28 | 1,033.5 | 1,036.5 | 1,025.5 | 1,027.5 | -3 | -0.3% | 683,600 |
| 2016/12/27 | 1,030 | 1,044 | 1,028.5 | 1,030.5 | +3 | +0.3% | 849,800 |
| 2016/12/26 | 1,042.5 | 1,048 | 1,025 | 1,027.5 | -23 | -2.2% | 1,068,800 |
| 2016/12/22 | 1,045 | 1,053.5 | 1,038.5 | 1,050.5 | +8 | +0.8% | 1,688,800 |
| 2016/12/21 | 1,062 | 1,063.5 | 1,040.5 | 1,042.5 | -21.5 | -2% | 1,722,000 |
| 2016/12/20 | 1,049 | 1,064.5 | 1,042.5 | 1,064 | +14.5 | +1.4% | 1,541,200 |
| 2016/12/19 | 1,048 | 1,053 | 1,042.5 | 1,049.5 | -8.5 | -0.8% | 1,535,000 |
| 2016/12/16 | 1,052.5 | 1,061.5 | 1,045 | 1,058 | -9 | -0.8% | 2,105,600 |
| 2016/12/15 | 1,081.5 | 1,086.5 | 1,063.5 | 1,067 | -15.5 | -1.4% | 1,954,200 |
| 2016/12/14 | 1,089.5 | 1,090 | 1,076.5 | 1,082.5 | +2.5 | +0.2% | 1,291,800 |
| 2016/12/13 | 1,075.5 | 1,087.5 | 1,074.5 | 1,080 | +7.5 | +0.7% | 1,606,600 |
| 2016/12/12 | 1,073.5 | 1,083.5 | 1,069 | 1,072.5 | +3 | +0.3% | 1,163,200 |
| 2016/12/09 | 1,083 | 1,086.5 | 1,065 | 1,069.5 | -18 | -1.7% | 1,944,600 |
| 2016/12/08 | 1,079 | 1,090.5 | 1,073.5 | 1,087.5 | +13.5 | +1.3% | 2,074,400 |
| 2016/12/07 | 1,071.5 | 1,076.5 | 1,064 | 1,074 | ±0 | ±0% | 1,110,600 |
| 2016/12/06 | 1,075 | 1,084.5 | 1,069 | 1,074 | +16 | +1.5% | 1,592,600 |
| 2016/12/05 | 1,079 | 1,079 | 1,056 | 1,058 | -29 | -2.7% | 1,528,200 |
| 2016/12/02 | 1,080 | 1,091.5 | 1,078.5 | 1,087 | +14.5 | +1.4% | 2,425,600 |
| 2016/12/01 | 1,065 | 1,078.5 | 1,059 | 1,072.5 | +16.5 | +1.6% | 1,613,800 |
| 2016/11/30 | 1,054 | 1,062 | 1,051 | 1,056 | +5 | +0.5% | 1,849,800 |
| 2016/11/29 | 1,037 | 1,058 | 1,036.5 | 1,051 | +4.5 | +0.4% | 1,129,800 |
| 2016/11/28 | 1,037.5 | 1,047.5 | 1,032.5 | 1,046.5 | -2.5 | -0.2% | 1,635,200 |
| 2016/11/25 | 1,052.5 | 1,058.5 | 1,038 | 1,049 | -4 | -0.4% | 1,644,200 |
| 2016/11/24 | 1,052.5 | 1,066 | 1,048.5 | 1,053 | +10 | +1% | 2,290,200 |
| 2016/11/22 | 1,017.5 | 1,044.5 | 1,013.5 | 1,043 | +25 | +2.5% | 1,984,000 |
| 2016/11/21 | 1,013 | 1,020.5 | 1,007 | 1,018 | +12.5 | +1.2% | 1,417,800 |
| 2016/11/18 | 995.5 | 1,007 | 985 | 1,005.5 | +10.5 | +1.1% | 1,684,200 |
| 2016/11/17 | 989 | 1,003 | 987.5 | 995 | -3 | -0.3% | 1,627,000 |
| 2016/11/16 | 990 | 999 | 984 | 998 | +12 | +1.2% | 1,369,200 |
| 2016/11/15 | 975 | 988.5 | 969.5 | 986 | +15 | +1.5% | 1,461,400 |
| 2016/11/14 | 955.5 | 972.5 | 951.5 | 971 | +16 | +1.7% | 1,098,000 |
| 2016/11/11 | 969 | 969 | 946 | 955 | -12.5 | -1.3% | 1,895,000 |
| 2016/11/10 | 970 | 980 | 959 | 967.5 | +15.5 | +1.6% | 1,455,400 |
| 2016/11/09 | 972.5 | 979.5 | 929 | 952 | -21.5 | -2.2% | 2,430,400 |
| 2016/11/08 | 980 | 980 | 967 | 973.5 | -4 | -0.4% | 1,950,600 |
| 2016/11/07 | 972.5 | 980 | 970 | 977.5 | +8.5 | +0.9% | 2,113,800 |
| 2016/11/04 | 967.5 | 974 | 955.5 | 969 | +59 | +6.5% | 4,247,800 |
| 2016/11/02 | 915 | 915 | 903 | 910 | -6.5 | -0.7% | 888,000 |
| 2016/11/01 | 909.5 | 918.5 | 904 | 916.5 | +7 | +0.8% | 615,600 |
| 2016/10/31 | 904 | 916 | 903.5 | 909.5 | +5.5 | +0.6% | 1,123,800 |
| 2016/10/28 | 913 | 915.5 | 895.5 | 904 | -14.5 | -1.6% | 2,242,400 |
| 2016/10/27 | 913 | 921.5 | 910.5 | 918.5 | +6 | +0.7% | 984,400 |
| 2016/10/26 | 911 | 914.5 | 905.5 | 912.5 | +1.5 | +0.2% | 1,070,800 |
| 2016/10/25 | 909.5 | 916 | 902.5 | 911 | +7 | +0.8% | 1,218,600 |
| 2016/10/24 | 902.5 | 906.5 | 894.5 | 904 | +1.5 | +0.2% | 855,800 |
| 2016/10/21 | 900 | 905 | 896 | 902.5 | +2.5 | +0.3% | 1,517,200 |
| 2016/10/20 | 897 | 903 | 893.5 | 900 | +7.5 | +0.8% | 1,523,000 |
| 2016/10/19 | 868.5 | 894.5 | 868.5 | 892.5 | +27 | +3.1% | 2,258,000 |
| 2016/10/18 | 849 | 867 | 849 | 865.5 | +15 | +1.8% | 1,421,600 |
| 2016/10/17 | 856 | 856 | 846.5 | 850.5 | -5.5 | -0.6% | 640,400 |
2101～
2150
件表示中 / 5992件
類似銘柄と比較する
現在ご覧いただいている「ケーズＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ケーズＨＤ | 154,900円 | +2.3% | +2.3% | 2.84% | 24.61倍 | 0.98倍 |
|
北関東発祥の家電量販。デンコードーなど買収し全国区へ拡大。現金値引きと郊外大型店に特徴 |
| トライアル | 243,000円 | +11.8% | +3.1% | 0.66% | 28.57倍 | 2.48倍 |
|
九州地盤。郊外大型ディスカウント店が主力。自社ＩＴ活用で効率追求。２５年７月、西友買収へ |
| サイゼリヤ | 531,000円 | +15.2% | +0.7% | 0.56% | 25.29倍 | 2.32倍 |
|
低価格イタリアン「サイゼリヤ」を直営展開。自社豪工場で食材生産。中国など海外事業が利益柱 |
| Ｈ２Ｏリテイル | 200,000円 | +1.2% | -13.7% | 2.20% | 13.25倍 | 0.80倍 |
|
０７年阪急、阪神百貨店が統合し誕生。関西の雄。食品スーパー展開。旧関西スーパーと経営統合 |
| 王将フード | 385,000円 | +7.8% | +0.9% | 1.45% | 24.93倍 | 2.71倍 |
|
関西地盤に中華料理店「餃子の王将」を展開。直営中心だが、社員のれん分け主体にＦＣも |
市場注目の銘柄
チャート関連のコラム
